[5566 東証2部] 中央電気工業 日足 時系列データ

[5566 東証2部] 中央電気工業 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2014-06-25334.00352.00334.00350.0012420042938100
2014-06-24336.00342.00334.00341.006360021493900
2014-06-23332.00340.00331.00339.005420018211200
2014-06-20335.00337.00330.00334.005080016869100
2014-06-19324.00335.00324.00330.008630028420400
2014-06-18324.00327.00322.00324.004390014240100
2014-06-17323.00328.00321.00326.008000025948000
2014-06-16324.00328.00322.00325.00240007822600
2014-06-13324.00326.00320.00326.003460011188100
2014-06-12318.00323.00318.00323.00168005364500
2014-06-11321.00325.00321.00325.005660018345400
2014-06-10325.00326.00321.00322.00120003873400
2014-06-09328.00328.00326.00326.00148004847800
2014-06-06324.00329.00324.00327.004230013808200
2014-06-05320.00324.00319.00321.00130004167900
2014-06-04319.00325.00319.00323.003150010164100
2014-06-03321.00326.00318.00318.004840015629500
2014-06-02317.00325.00317.00325.004100013210900
2014-05-30316.00323.00314.00320.005760018218600
2014-05-29316.00320.00316.00318.003670011656900
2014-05-28320.00327.00320.00320.00115003696800
2014-05-27323.00329.00323.00324.003510011444400
2014-05-26322.00325.00320.00325.003610011619500
2014-05-23317.00321.00317.00321.00247007895100
2014-05-22312.00320.00312.00320.003450010969300
2014-05-21311.00312.00307.00309.00153004757500
2014-05-20320.00323.00317.00320.003370010782700
2014-05-19316.00319.00316.00318.00117003719400
2014-05-16315.00316.00310.00316.004400013859100
2014-05-15310.00318.00310.00315.00166005233500
2014-05-14305.00318.00304.00318.00132004077500
2014-05-13304.00309.00303.00306.00263008037300
2014-05-12320.00321.00302.00303.007970024796000
2014-05-09321.00325.00319.00322.00221007168600
2014-05-08318.00325.00317.00324.00259008319300
2014-05-07328.00328.00317.00317.00274008842900
2014-05-02330.00330.00328.00329.00233007672300
2014-05-01326.00332.00323.00332.005190017048800
2014-04-30323.00326.00323.00326.00146004742900
2014-04-28326.00328.00324.00325.007140023310100
2014-04-25325.00330.00323.00326.005570018283500
2014-04-24323.00324.00320.00324.00188006068100
2014-04-23317.00322.00317.00321.00131004189500
2014-04-22319.00324.00319.00320.00231007431600
2014-04-21323.00323.00317.00319.00211006743300
2014-04-18322.00322.00315.00319.00297009467600
2014-04-17312.00323.00311.00323.00255008079700
2014-04-16311.00311.00303.00311.00227006951100
2014-04-15303.00308.00302.00303.00101003060300
2014-04-14305.00305.00301.00302.0065001967000
2014-04-11305.00305.00296.00301.003480010470100
2014-04-10317.00317.00310.00312.004080012835900
2014-04-09308.00310.00303.00310.005040015518700
2014-04-08310.00311.00307.00308.00227007001600
2014-04-07315.00315.00312.00312.00131004101900
2014-04-04312.00318.00312.00316.00266008373000
2014-04-03314.00316.00313.00316.005690017878000
2014-04-02314.00318.00314.00314.00173005450400
2014-04-01310.00320.00310.00317.00264008308400
2014-03-31306.00313.00306.00313.00285008830200
2014-03-28308.00308.00303.00306.0092002804300
2014-03-27314.00314.00295.00309.00163004982500
2014-03-26305.00310.00305.00308.003960012141500
2014-03-25312.00312.00301.00304.004090012498000
2014-03-24306.00316.00306.00310.00221006817000
2014-03-20315.00321.00306.00307.003490010879800
2014-03-19313.00320.00313.00313.00121003825200
2014-03-18318.00320.00312.00318.00298009482300
2014-03-17315.00320.00314.00315.00275008687100
2014-03-14318.00320.00315.00315.003700011737900
2014-03-13327.00329.00323.00326.0061001978700
2014-03-12328.00330.00326.00326.004140013623800
2014-03-11328.00336.00328.00334.00278009244600
2014-03-10337.00337.00329.00330.006740022283400
2014-03-07338.00338.00330.00333.009480031384800
2014-03-06332.00335.00331.00335.0084002798300
2014-03-05336.00340.00332.00333.003600012128500
2014-03-04328.00336.00328.00336.004170013872500
2014-03-03322.00330.00319.00330.006440020884700
2014-02-28320.00332.00320.00326.004400014391600
2014-02-27320.00326.00318.00320.00201006468800
2014-02-26326.00326.00319.00319.00226007299100
2014-02-25316.00325.00316.00322.00224007188600
2014-02-24318.00325.00317.00318.00170005420700
2014-02-21317.00322.00316.00320.00134004262200
2014-02-20319.00329.00315.00317.00199006343200
2014-02-19321.00327.00320.00322.004600014796200
2014-02-18315.00329.00315.00327.00189006108500
2014-02-17314.00317.00313.00315.00206006482800
2014-02-14314.00320.00312.00314.004550014322100
2014-02-13327.00328.00316.00317.003470011127700
2014-02-12326.00330.00326.00328.00247008079300
2014-02-10326.00329.00320.00323.00160005193900
2014-02-07321.00326.00321.00325.00303009810000
2014-02-06315.00322.00311.00322.003840012140900
2014-02-05311.00322.00307.00311.009010028046800
2014-02-04311.00317.00304.00306.0011950036951200
2014-02-03331.00335.00326.00327.0011430037592100
2014-01-31342.00346.00336.00339.00258008776100
2014-01-30345.00345.00340.00340.003540012138900
2014-01-29346.00354.00342.00353.00217007536700
2014-01-28337.00349.00334.00341.009430031920400
2014-01-27338.00355.00336.00337.006330021563800
2014-01-24348.00353.00346.00353.007200025187300
2014-01-23370.00370.00356.00359.003960014294300
2014-01-22371.00377.00365.00369.005610020859300
2014-01-21372.00377.00368.00371.007580028162100
2014-01-20358.00374.00358.00374.0014500053402100
2014-01-17353.00360.00350.00357.0010030035607600
2014-01-16354.00357.00348.00348.0011770041438900
2014-01-15350.00353.00349.00352.0010180035733100
2014-01-14345.00354.00345.00348.008560029739300
2014-01-10351.00354.00348.00353.003900013671800
2014-01-09352.00354.00347.00351.006310022137400
2014-01-08348.00353.00347.00352.0010990038434300
2014-01-07352.00355.00341.00341.0012040041926400
2014-01-06364.00364.00349.00352.0015190054123200
2013-12-30344.00390.00341.00359.001124400402086200
2013-12-27331.00334.00317.00327.008570027795200
2013-12-26321.00331.00318.00328.004950015954700
2013-12-25317.00323.00315.00322.0010030031774800
2013-12-24319.00324.00315.00317.008890028357500
2013-12-20328.00328.00321.00325.007050022836000
2013-12-19330.00331.00322.00327.004860015884700
2013-12-18322.00326.00322.00322.004200013604900
2013-12-17326.00328.00325.00325.00195006360700
2013-12-16331.00331.00325.00326.00301009880700
2013-12-13329.00336.00329.00333.00253008365400
2013-12-12334.00338.00330.00331.004760015800700
2013-12-11334.00336.00331.00334.00231007692700
2013-12-10336.00341.00333.00340.00233007845800
2013-12-09340.00340.00328.00336.007270024217400
2013-12-06343.00343.00335.00339.003970013457200
2013-12-05350.00354.00343.00352.004100014276900
2013-12-04356.00356.00340.00345.009360032739400
2013-12-03358.00364.00357.00360.009990035928800
2013-12-02360.00366.00356.00365.007750027937900
2013-11-29354.00368.00346.00365.0014620052247300
2013-11-28340.00355.00340.00353.0015560054364000
2013-11-27345.00350.00335.00340.004900016880500
2013-11-26331.00349.00331.00343.009180031185900
2013-11-25319.00339.00319.00339.0010930036065700
2013-11-22328.00330.00318.00318.007480024245500
2013-11-21334.00334.00326.00326.003360011139500
2013-11-20322.00333.00322.00329.00181005895600
2013-11-19329.00330.00321.00323.00231007532700
2013-11-18327.00333.00321.00330.006050019771200
2013-11-15314.00322.00314.00320.00247007877000
2013-11-14319.00319.00311.00312.00216006811700
2013-11-13313.00319.00310.00318.003990012555700
2013-11-12311.00320.00311.00319.00247007824500
2013-11-11318.00319.00308.00311.009200028648600
2013-11-08320.00325.00315.00318.009200029451400
2013-11-07324.00326.00322.00325.00212006863100
2013-11-06319.00330.00318.00326.00261008473600
2013-11-05330.00330.00317.00322.004410014155700
2013-11-01330.00336.00320.00330.006870022289400
2013-10-31330.00338.00330.00332.00257008597000
2013-10-30339.00339.00333.00333.00109003659700
2013-10-29337.00340.00337.00337.00194006559500
2013-10-28331.00338.00331.00335.003120010415200
2013-10-25340.00341.00330.00339.004450014897500
2013-10-24330.00341.00330.00339.003230010888700
2013-10-23337.00340.00332.00332.003420011499600
2013-10-22326.00332.00326.00332.00276009090200
2013-10-21329.00332.00329.00330.004370014429200
2013-10-18325.00336.00325.00331.003580011779700
2013-10-17326.00328.00324.00324.005440017699800
2013-10-16325.00325.00322.00325.003580011599300
2013-10-15328.00330.00325.00325.00240007856700
2013-10-11332.00332.00325.00325.00153005022500
2013-10-10328.00330.00325.00330.0073002390800
2013-10-09324.00328.00323.00328.00189006133400
2013-10-08323.00327.00320.00323.004260013728400
2013-10-07324.00330.00323.00323.003690012004000
2013-10-04327.00329.00324.00328.003300010740300
2013-10-03337.00337.00320.00333.005910019233900
2013-10-02345.00348.00335.00335.003840013038600
2013-10-01335.00350.00335.00345.006210021357100
2013-09-30333.00343.00328.00335.006210020675900
2013-09-27330.00331.00325.00328.0012140039925200
2013-09-26335.00345.00333.00338.00283009543700
2013-09-25338.00352.00336.00336.007880026947400
2013-09-24323.00334.00323.00334.006790022363700
2013-09-20327.00333.00322.00322.009540031301000
2013-09-19323.00326.00321.00323.006450020824600
2013-09-18323.00328.00322.00323.003940012800100
2013-09-17333.00333.00322.00326.006460021080300
2013-09-13335.00335.00330.00335.00202006751100
2013-09-12333.00334.00328.00332.00163005395000
2013-09-11331.00334.00326.00327.00295009734800
2013-09-10324.00326.00322.00326.00188006101600
2013-09-09330.00330.00319.00319.008040025897800
2013-09-06320.00325.00319.00324.00166005329600
2013-09-05323.00325.00320.00325.0099003184800
2013-09-04327.00327.00321.00325.0060001944200
2013-09-03326.00326.00318.00326.0084002708700
2013-09-02327.00327.00319.00320.00199006390100
2013-08-30313.00327.00313.00325.00289009320800
2013-08-29314.00327.00314.00320.00247007907000
2013-08-28316.00317.00310.00314.00283008917000
2013-08-27313.00318.00313.00316.00155004898600
2013-08-26313.00317.00310.00317.00307009607400
2013-08-23315.00318.00315.00318.00209006596400
2013-08-22314.00320.00312.00315.00304009552200
2013-08-21319.00320.00310.00313.00262008255700
2013-08-20318.00323.00313.00313.0092002922200
2013-08-19319.00321.00316.00321.00118003768100
2013-08-16320.00324.00320.00320.00129004138500
2013-08-15327.00327.00320.00321.00102003299200
2013-08-14328.00328.00322.00326.0074002400900
2013-08-13315.00325.00315.00324.00221007055500
2013-08-12310.00320.00310.00319.003790011855300
2013-08-09323.00326.00320.00326.003830012300300
2013-08-08326.00334.00322.00322.003190010397300
2013-08-07337.00337.00325.00326.00207006830600
2013-08-06330.00334.00328.00332.00282009315000
2013-08-05335.00335.00326.00328.005600018461500
2013-08-02339.00340.00326.00335.00296009882800
2013-08-01325.00340.00322.00340.009420030812000
2013-07-31335.00352.00335.00344.004160014215500
2013-07-30332.00345.00332.00340.00211007166200
2013-07-29341.00345.00328.00333.00234007845500
2013-07-26340.00355.00340.00345.006870023731300
2013-07-25340.00349.00340.00345.003910013456700
2013-07-24344.00344.00339.00341.00148005037000
2013-07-23344.00344.00341.00342.00144004944600
2013-07-22344.00345.00335.00342.00190006464900
2013-07-19352.00352.00336.00339.006650022755400
2013-07-18356.00356.00343.00346.004400015377100
2013-07-17341.00352.00340.00348.00227007830700
2013-07-16361.00361.00344.00348.006780023685800
2013-07-12353.00365.00351.00360.006950024944500
2013-07-11347.00350.00342.00347.00143004946800
2013-07-10346.00353.00340.00348.00243008432000
2013-07-09350.00352.00342.00348.003730012986200
2013-07-08345.00351.00342.00346.005280018274800
2013-07-05344.00345.00341.00342.00179006143000
2013-07-04349.00349.00335.00344.00281009634400
2013-07-03347.00348.00338.00345.003450011840000
2013-07-02340.00342.00335.00340.003330011302000
2013-07-01337.00339.00321.00336.00264008666100
2013-06-28324.00330.00322.00329.00276008991500
2013-06-27315.00320.00309.00320.00237007437300
2013-06-26331.00333.00318.00319.00234007593700
2013-06-25328.00335.00319.00328.00274008896400
2013-06-24345.00349.00334.00339.008920030504500
2013-06-21315.00325.00310.00319.003240010153600
2013-06-20320.00327.00320.00320.00222007152400
2013-06-19323.00325.00319.00325.00270008703700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog